시장 데이터를 불러오는 중
Lument Finance Trust, Inc. 7.875% Series A Cumulative Redeemable Preferred Stock · LFT-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,693 | ₩21,693 | ₩21,693 | ₩21,693 | 0.00% | 331 |
| 2026.10.08 | ₩21,159 | ₩21,759 | ₩21,025 | ₩21,025 | -0.63% | 3.1천 |
| 2026.10.07 | ₩21,833 | ₩21,833 | ₩21,833 | ₩21,833 | 0.00% | 0 |
| 2026.10.06 | ₩21,439 | ₩21,833 | ₩21,359 | ₩21,833 | +1.84% | 1.8천 |
| 2026.10.05 | ₩21,426 | ₩21,426 | ₩21,426 | ₩21,426 | 0.00% | 0 |
| 2026.10.02 | ₩21,426 | ₩21,426 | ₩21,426 | ₩21,426 | 0.00% | 1.1천 |
| 2026.10.01 | ₩21,265 | ₩21,893 | ₩21,265 | ₩21,265 | 0.00% | 802 |
| 2026.09.30 | ₩22,006 | ₩22,140 | ₩22,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,140 |
| +0.61% |
| 596 |
| 2026.09.29 | ₩22,000 | ₩22,000 | ₩22,000 | ₩22,000 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩21,693 | ₩22,347 | ₩21,613 | ₩22,000 | +1.42% | 2.9천 |
|---|
| 2026.09.25 | ₩21,850 | ₩21,850 | ₩21,850 | ₩21,850 | 0.00% | 233 |
|---|
| 2026.09.24 | ₩22,360 | ₩22,360 | ₩21,693 | ₩21,859 | -2.24% | 3천 |
|---|
| 2026.09.23 | ₩22,293 | ₩22,360 | ₩22,293 | ₩22,360 | +0.30% | 3.2천 |
|---|
| 2026.09.22 | ₩22,026 | ₩22,026 | ₩22,026 | ₩22,026 | 0.00% | 452 |
|---|
| 2026.09.21 | ₩22,494 | ₩22,494 | ₩22,193 | ₩22,360 | -0.59% | 2.1천 |
|---|
| 2026.09.18 | ₩22,093 | ₩22,494 | ₩22,093 | ₩22,494 | +1.81% | 526 |
|---|
| 2026.09.17 | ₩22,614 | ₩23,087 | ₩22,480 | ₩22,600 | -0.06% | 8.8천 |
|---|
| 2026.09.16 | ₩21,873 | ₩22,614 | ₩21,873 | ₩22,614 | +3.39% | 7.9천 |
|---|
| 2026.09.15 | ₩22,827 | ₩23,321 | ₩21,359 | ₩21,871 | -4.19% | 4.8천 |
|---|
| 2026.09.14 | ₩21,973 | ₩22,427 | ₩21,659 | ₩22,427 | +2.07% | 2.3천 |
|---|
| 2026.09.11 | ₩22,026 | ₩23,361 | ₩21,759 | ₩22,080 | +0.24% | 1.2만 |
|---|
| 2026.09.10 | ₩22,106 | ₩22,961 | ₩21,893 | ₩22,327 | +1.00% | 1.9천 |
|---|
| 2026.09.09 | ₩22,894 | ₩23,869 | ₩21,893 | ₩22,574 | -1.40% | 4.2천 |
|---|
| 2026.09.08 | ₩22,167 | ₩22,167 | ₩22,167 | ₩22,167 | 0.00% | 349 |
|---|
| 2026.09.04 | ₩22,360 | ₩23,261 | ₩21,359 | ₩22,640 | +1.25% | 1.5만 |
|---|
| 2026.09.03 | ₩23,228 | ₩23,962 | ₩22,160 | ₩22,547 | -2.93% | 2천 |
|---|
| 2026.09.02 | ₩22,026 | ₩22,560 | ₩22,026 | ₩22,560 | +2.42% | 1.1천 |
|---|
| 2026.09.01 | ₩23,038 | ₩23,038 | ₩21,630 | ₩21,630 | -6.11% | 2.2천 |
|---|
| 2026.08.31 | ₩21,799 | ₩23,281 | ₩21,699 | ₩21,699 | -0.46% | 2.6천 |
|---|
| 2026.08.28 | ₩21,960 | ₩22,427 | ₩21,359 | ₩21,826 | -0.61% | 1.1만 |
|---|
| 2026.08.27 | ₩22,195 | ₩22,507 | ₩21,960 | ₩21,960 | -1.06% | 8.3천 |
|---|
| 2026.08.26 | ₩22,160 | ₩22,280 | ₩21,960 | ₩22,267 | +0.48% | 2.8천 |
|---|
| 2026.08.25 | ₩22,153 | ₩22,280 | ₩22,133 | ₩22,133 | -0.09% | 2.2천 |
|---|
| 2026.08.24 | ₩21,960 | ₩22,126 | ₩21,960 | ₩22,126 | +0.76% | 5.9천 |
|---|
| 2026.08.21 | ₩21,873 | ₩22,140 | ₩21,873 | ₩21,893 | +0.09% | 7.7천 |
|---|
| 2026.08.20 | ₩22,000 | ₩22,000 | ₩21,771 | ₩21,928 | -0.33% | 2.2천 |
|---|
| 2026.08.19 | ₩22,026 | ₩22,291 | ₩21,826 | ₩22,026 | 0.00% | 2.8천 |
|---|
| 2026.08.18 | ₩22,291 | ₩22,293 | ₩21,834 | ₩21,866 | -1.91% | 7.3천 |
|---|
| 2026.08.17 | ₩22,360 | ₩22,627 | ₩22,160 | ₩22,327 | -0.15% | 8.1천 |
|---|
| 2026.08.14 | ₩22,360 | ₩22,600 | ₩22,360 | ₩22,360 | 0.00% | 2.6천 |
|---|
| 2026.08.13 | ₩22,694 | ₩23,201 | ₩22,534 | ₩22,534 | -0.71% | 3.7천 |
|---|
| 2026.08.12 | ₩22,560 | ₩22,694 | ₩22,360 | ₩22,360 | -0.89% | 8.6천 |
|---|
| 2026.08.11 | ₩23,028 | ₩23,028 | ₩22,694 | ₩22,694 | -1.45% | 1.2천 |
|---|
| 2026.08.10 | ₩23,028 | ₩23,028 | ₩23,028 | ₩23,028 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩23,028 | ₩23,028 | ₩23,028 | ₩23,028 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩23,028 | ₩23,028 | ₩23,028 | ₩23,028 | 0.00% | 563 |
|---|
| 2026.08.05 | ₩23,161 | ₩23,228 | ₩23,161 | ₩23,201 | +0.17% | 3.2천 |
|---|
| 2026.08.04 | ₩23,134 | ₩23,361 | ₩23,134 | ₩23,241 | +0.46% | 5.7천 |
|---|
| 2026.08.03 | ₩23,428 | ₩23,508 | ₩23,335 | ₩23,335 | -0.40% | 1.4천 |
|---|
| 2026.07.31 | ₩23,094 | ₩23,695 | ₩23,094 | ₩23,214 | +0.52% | 5.5천 |
|---|
| 2026.07.30 | ₩23,361 | ₩23,361 | ₩23,361 | ₩23,361 | 0.00% | 720 |
|---|
| 2026.07.29 | ₩23,668 | ₩23,668 | ₩23,361 | ₩23,361 | -1.30% | 548 |
|---|
| 2026.07.28 | ₩23,695 | ₩23,695 | ₩23,695 | ₩23,695 | 0.00% | 309 |
|---|
| 2026.07.27 | ₩23,855 | ₩23,855 | ₩23,855 | ₩23,855 | 0.00% | 1.2천 |
|---|
| 2026.07.24 | ₩23,862 | ₩23,862 | ₩23,862 | ₩23,862 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩24,029 | ₩24,029 | ₩23,862 | ₩23,862 | -0.69% | 382 |
|---|
| 2026.07.22 | ₩24,136 | ₩24,136 | ₩24,136 | ₩24,136 | 0.00% | 204 |
|---|
| 2026.07.21 | ₩24,162 | ₩24,162 | ₩24,162 | ₩24,162 | 0.00% | 228 |
|---|
| 2026.07.20 | ₩24,282 | ₩24,282 | ₩24,282 | ₩24,282 | 0.00% | 248 |
|---|
| 2026.07.17 | ₩24,242 | ₩24,242 | ₩24,242 | ₩24,242 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩24,296 | ₩24,296 | ₩24,242 | ₩24,242 | -0.22% | 1.5천 |
|---|
| 2026.07.15 | ₩24,135 | ₩24,250 | ₩24,135 | ₩24,250 | +0.47% | 916 |
|---|
| 2026.07.14 | ₩24,162 | ₩24,162 | ₩24,162 | ₩24,162 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩24,162 | ₩24,162 | ₩24,162 | ₩24,162 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩24,162 | ₩24,162 | ₩24,162 | ₩24,162 | 0.00% | 240 |
|---|
| 2026.07.09 | ₩24,095 | ₩24,262 | ₩24,029 | ₩24,262 | +0.69% | 4.9천 |
|---|
| 2026.07.08 | ₩24,296 | ₩24,296 | ₩23,695 | ₩24,062 | -0.96% | 4.8천 |
|---|
| 2026.07.07 | ₩24,362 | ₩24,396 | ₩24,362 | ₩24,396 | +0.14% | 2.5천 |
|---|
| 2026.07.06 | ₩24,556 | ₩24,696 | ₩24,362 | ₩24,362 | -0.79% | 2.8천 |
|---|
| 2026.07.02 | ₩24,696 | ₩24,696 | ₩24,696 | ₩24,696 | 0.00% | 323 |
|---|
| 2026.07.01 | ₩25,097 | ₩25,097 | ₩24,696 | ₩24,696 | -1.60% | 2.6천 |
|---|
| 2026.06.30 | ₩25,163 | ₩25,163 | ₩25,163 | ₩25,163 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩25,163 | ₩25,163 | ₩25,163 | ₩25,163 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩25,497 | ₩25,497 | ₩25,163 | ₩25,163 | -1.31% | 321 |
|---|
| 2026.06.25 | ₩25,155 | ₩25,155 | ₩25,155 | ₩25,155 | 0.00% | 328 |
|---|
| 2026.06.24 | ₩25,831 | ₩25,831 | ₩25,377 | ₩25,377 | -1.76% | 1.9천 |
|---|
| 2026.06.23 | ₩25,898 | ₩25,898 | ₩25,364 | ₩25,364 | -2.06% | 976 |
|---|
| 2026.06.22 | ₩26,231 | ₩26,231 | ₩25,350 | ₩25,350 | -3.36% | 1.5천 |
|---|
| 2026.06.18 | ₩25,183 | ₩26,245 | ₩25,183 | ₩25,497 | +1.25% | 4.8천 |
|---|
| 2026.06.17 | ₩26,699 | ₩26,699 | ₩25,364 | ₩25,364 | -5.00% | 3.5천 |
|---|
| 2026.06.16 | ₩26,031 | ₩26,031 | ₩25,764 | ₩25,764 | -1.03% | 1.3천 |
|---|
| 2026.06.15 | ₩25,871 | ₩25,871 | ₩25,150 | ₩25,190 | -2.63% | 1.5천 |
|---|
| 2026.06.12 | ₩25,237 | ₩25,237 | ₩25,237 | ₩25,237 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩25,671 | ₩25,671 | ₩25,134 | ₩25,237 | -1.69% | 845 |
|---|
| 2026.06.10 | ₩25,030 | ₩25,030 | ₩25,030 | ₩25,030 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩25,030 | ₩25,030 | ₩25,030 | ₩25,030 | 0.00% | 211 |
|---|
| 2026.06.08 | ₩25,364 | ₩25,898 | ₩24,977 | ₩24,977 | -1.53% | 3.9천 |
|---|
| 2026.06.05 | ₩25,711 | ₩25,711 | ₩24,910 | ₩25,030 | -2.65% | 5.2천 |
|---|
| 2026.06.04 | ₩25,564 | ₩26,298 | ₩25,424 | ₩25,717 | +0.60% | 3.7천 |
|---|
| 2026.06.03 | ₩25,477 | ₩25,484 | ₩25,190 | ₩25,190 | -1.13% | 809 |
|---|
| 2026.06.02 | ₩25,364 | ₩25,562 | ₩25,177 | ₩25,390 | +0.11% | 1.1만 |
|---|
| 2026.06.01 | ₩25,497 | ₩25,647 | ₩25,350 | ₩25,364 | -0.52% | 5.6천 |
|---|
| 2026.05.29 | ₩25,564 | ₩25,724 | ₩25,564 | ₩25,724 | +0.63% | 212 |
|---|
| 2026.05.28 | ₩26,131 | ₩26,699 | ₩25,588 | ₩25,631 | -1.92% | 4천 |
|---|
| 2026.05.27 | ₩25,764 | ₩25,764 | ₩25,764 | ₩25,764 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩25,757 | ₩26,565 | ₩25,591 | ₩25,764 | +0.03% | 1.9천 |
|---|
| 2026.05.22 | ₩26,278 | ₩26,278 | ₩25,858 | ₩25,858 | -1.60% | 2.9천 |
|---|
| 2026.05.21 | ₩26,285 | ₩26,285 | ₩25,964 | ₩26,038 | -0.94% | 784 |
|---|
| 2026.05.20 | ₩25,951 | ₩26,845 | ₩25,759 | ₩26,365 | +1.59% | 5.3천 |
|---|
| 2026.05.19 | ₩26,458 | ₩26,859 | ₩25,604 | ₩25,711 | -2.83% | 1.2만 |
|---|
| 2026.05.18 | ₩26,939 | ₩26,939 | ₩25,962 | ₩26,231 | -2.63% | 3.5천 |
|---|
| 2026.05.15 | ₩25,858 | ₩26,912 | ₩25,604 | ₩26,819 | +3.72% | 1.4만 |
|---|
| 2026.05.14 | ₩26,298 | ₩26,952 | ₩25,724 | ₩25,991 | -1.17% | 5.7천 |
|---|
| 2026.05.13 | ₩26,365 | ₩26,645 | ₩25,631 | ₩26,645 | +1.06% | 4천 |
|---|
| 2026.05.12 | ₩26,279 | ₩26,966 | ₩26,151 | ₩26,446 | +0.63% | 3.2천 |
|---|
| 2026.05.11 | ₩26,311 | ₩26,311 | ₩26,311 | ₩26,311 | 0.00% | 456 |
|---|
| 2026.05.08 | ₩26,378 | ₩26,378 | ₩26,378 | ₩26,378 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩26,598 | ₩26,685 | ₩25,858 | ₩26,378 | -0.83% | 4.9천 |
|---|
| 2026.05.06 | ₩26,512 | ₩26,992 | ₩26,178 | ₩26,452 | -0.23% | 3.6천 |
|---|
| 2026.05.05 | ₩26,525 | ₩26,525 | ₩26,525 | ₩26,525 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩27,092 | ₩27,299 | ₩25,971 | ₩26,525 | -2.09% | 7.3천 |
|---|
| 2026.05.01 | ₩26,885 | ₩27,032 | ₩25,497 | ₩26,699 | -0.70% | 9.3천 |
|---|
| 2026.04.30 | ₩26,525 | ₩26,525 | ₩26,525 | ₩26,525 | 0.00% | 304 |
|---|
| 2026.04.29 | ₩26,518 | ₩26,518 | ₩26,365 | ₩26,365 | -0.58% | 1천 |
|---|
| 2026.04.28 | ₩26,578 | ₩26,578 | ₩26,578 | ₩26,578 | 0.00% | 395 |
|---|
| 2026.04.27 | ₩26,552 | ₩26,565 | ₩26,552 | ₩26,565 | +0.05% | 936 |
|---|
| 2026.04.24 | ₩26,512 | ₩26,512 | ₩26,512 | ₩26,512 | 0.00% | 508 |
|---|
| 2026.04.23 | ₩26,512 | ₩26,512 | ₩26,512 | ₩26,512 | 0.00% | 441 |
|---|
| 2026.04.22 | ₩26,512 | ₩26,512 | ₩26,512 | ₩26,512 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩26,365 | ₩26,512 | ₩26,365 | ₩26,512 | +0.56% | 1천 |
|---|
| 2026.04.20 | ₩26,899 | ₩26,899 | ₩26,899 | ₩26,899 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩26,899 | ₩26,899 | ₩26,899 | ₩26,899 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩26,445 | ₩27,633 | ₩26,445 | ₩26,899 | +1.72% | 1.3천 |
|---|
| 2026.04.15 | ₩26,845 | ₩26,845 | ₩26,845 | ₩26,845 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩27,500 | ₩27,500 | ₩26,845 | ₩26,845 | -2.38% | 1.1천 |
|---|
| 2026.04.13 | ₩26,699 | ₩27,279 | ₩26,565 | ₩26,752 | +0.20% | 1.2천 |
|---|
| 2026.04.10 | ₩26,498 | ₩26,498 | ₩26,498 | ₩26,498 | 0.00% | 280 |
|---|
| 2026.04.09 | ₩27,099 | ₩27,099 | ₩27,099 | ₩27,099 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩27,099 | ₩27,353 | ₩27,086 | ₩27,099 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩26,365 | ₩26,365 | ₩26,365 | ₩26,365 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩26,365 | ₩26,365 | ₩26,365 | ₩26,365 | 0.00% | 359 |
|---|
| 2026.04.02 | ₩26,605 | ₩26,605 | ₩26,605 | ₩26,605 | 0.00% | 120 |
|---|
| 2026.04.01 | ₩27,646 | ₩27,646 | ₩27,646 | ₩27,646 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩27,366 | ₩28,034 | ₩27,366 | ₩27,646 | +1.02% | 2.6천 |
|---|
| 2026.03.30 | ₩26,952 | ₩27,566 | ₩26,832 | ₩27,099 | +0.54% | 2.8천 |
|---|
| 2026.03.27 | ₩26,832 | ₩26,832 | ₩25,898 | ₩25,898 | -3.48% | 3천 |
|---|
| 2026.03.26 | ₩26,325 | ₩26,325 | ₩25,910 | ₩26,138 | -0.71% | 1.2만 |
|---|
| 2026.03.25 | ₩26,472 | ₩27,032 | ₩26,171 | ₩26,325 | -0.55% | 1.4만 |
|---|
| 2026.03.24 | ₩26,445 | ₩26,732 | ₩26,165 | ₩26,405 | -0.15% | 5.9천 |
|---|
| 2026.03.23 | ₩27,266 | ₩27,633 | ₩26,445 | ₩26,845 | -1.54% | 2.1천 |
|---|
| 2026.03.20 | ₩26,565 | ₩26,699 | ₩26,378 | ₩26,699 | +0.50% | 3.2천 |
|---|
| 2026.03.19 | ₩26,749 | ₩27,019 | ₩26,749 | ₩27,019 | +1.01% | 867 |
|---|
| 2026.03.18 | ₩27,633 | ₩27,700 | ₩27,166 | ₩27,700 | +0.24% | 1.7천 |
|---|
| 2026.03.17 | ₩26,992 | ₩27,232 | ₩26,832 | ₩27,072 | +0.30% | 2.4천 |
|---|
| 2026.03.16 | ₩26,966 | ₩26,966 | ₩26,845 | ₩26,845 | -0.45% | 476 |
|---|
| 2026.03.13 | ₩26,966 | ₩26,966 | ₩26,952 | ₩26,952 | -0.05% | 472 |
|---|
| 2026.03.12 | ₩26,766 | ₩26,766 | ₩26,766 | ₩26,766 | 0.00% | 104 |
|---|
| 2026.03.11 | ₩27,244 | ₩27,408 | ₩27,099 | ₩27,399 | +0.57% | 1.6천 |
|---|
| 2026.03.10 | ₩27,366 | ₩27,366 | ₩27,366 | ₩27,366 | 0.00% | 50 |
|---|
| 2026.03.09 | ₩27,700 | ₩27,700 | ₩27,020 | ₩27,020 | -2.45% | 50 |
|---|
| 2026.03.06 | ₩27,633 | ₩27,633 | ₩27,369 | ₩27,446 | -0.68% | 50 |
|---|
| 2026.03.05 | ₩27,426 | ₩27,426 | ₩27,426 | ₩27,426 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩27,426 | ₩27,426 | ₩27,426 | ₩27,426 | 0.00% | 50 |
|---|
| 2026.03.03 | ₩27,483 | ₩27,483 | ₩27,483 | ₩27,483 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩27,483 | ₩27,483 | ₩27,483 | ₩27,483 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩27,483 | ₩27,483 | ₩27,483 | ₩27,483 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩27,483 | ₩27,483 | ₩27,483 | ₩27,483 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩27,483 | ₩27,483 | ₩27,483 | ₩27,483 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩27,483 | ₩27,483 | ₩27,483 | ₩27,483 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩27,483 | ₩27,483 | ₩27,483 | ₩27,483 | 0.00% | 50 |
|---|
| 2026.02.20 | ₩27,366 | ₩27,706 | ₩27,366 | ₩27,706 | +1.24% | 440 |
|---|
| 2026.02.19 | ₩27,233 | ₩27,299 | ₩27,233 | ₩27,233 | 0.00% | 2.2천 |
|---|
| 2026.02.18 | ₩27,787 | ₩27,787 | ₩27,787 | ₩27,787 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩27,246 | ₩27,787 | ₩27,246 | ₩27,787 | +1.99% | 545 |
|---|
| 2026.02.13 | ₩27,286 | ₩27,286 | ₩27,286 | ₩27,286 | 0.00% | 124 |
|---|
| 2026.02.12 | ₩27,867 | ₩27,867 | ₩27,299 | ₩27,299 | -2.04% | 1.4천 |
|---|
| 2026.02.11 | ₩27,700 | ₩27,700 | ₩27,700 | ₩27,700 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩28,160 | ₩28,160 | ₩27,700 | ₩27,700 | -1.64% | 633 |
|---|
| 2026.02.09 | ₩27,833 | ₩27,967 | ₩27,833 | ₩27,967 | +0.48% | 635 |
|---|
| 2026.02.06 | ₩27,820 | ₩27,820 | ₩27,820 | ₩27,820 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩27,980 | ₩27,980 | ₩27,379 | ₩27,820 | -0.57% | 633 |
|---|
| 2026.02.04 | ₩27,379 | ₩27,379 | ₩27,379 | ₩27,379 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩27,379 | ₩27,379 | ₩27,379 | ₩27,379 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩27,379 | ₩27,379 | ₩27,379 | ₩27,379 | 0.00% | 358 |
|---|
| 2026.01.30 | ₩27,486 | ₩27,620 | ₩27,486 | ₩27,620 | +0.49% | 875 |
|---|
| 2026.01.29 | ₩27,613 | ₩27,613 | ₩27,613 | ₩27,613 | 0.00% | 213 |
|---|
| 2026.01.28 | ₩27,468 | ₩27,468 | ₩27,468 | ₩27,468 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩27,471 | ₩27,471 | ₩27,468 | ₩27,468 | -0.01% | 379 |
|---|
| 2026.01.26 | ₩27,666 | ₩27,666 | ₩27,666 | ₩27,666 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩27,666 | ₩27,666 | ₩27,666 | ₩27,666 | 0.00% | 573 |
|---|
| 2026.01.22 | ₩27,927 | ₩27,927 | ₩27,379 | ₩27,379 | -1.96% | 208 |
|---|
| 2026.01.21 | ₩27,273 | ₩27,273 | ₩27,273 | ₩27,273 | 0.00% | 506 |
|---|
| 2026.01.20 | ₩27,927 | ₩28,020 | ₩27,379 | ₩27,379 | -1.96% | 1.5천 |
|---|
| 2026.01.16 | ₩28,018 | ₩28,018 | ₩28,018 | ₩28,018 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩28,034 | ₩28,034 | ₩28,018 | ₩28,018 | -0.06% | 592 |
|---|
| 2026.01.14 | ₩27,680 | ₩27,680 | ₩27,680 | ₩27,680 | 0.00% | 411 |
|---|
| 2026.01.13 | ₩27,313 | ₩27,313 | ₩27,313 | ₩27,313 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩27,046 | ₩27,561 | ₩27,046 | ₩27,313 | +0.99% | 2.5천 |
|---|
| 2026.01.09 | ₩27,112 | ₩27,366 | ₩27,058 | ₩27,226 | +0.42% | 2.2천 |
|---|
| 2026.01.08 | ₩27,555 | ₩27,594 | ₩27,059 | ₩27,325 | -0.83% | 2천 |
|---|
| 2026.01.07 | ₩27,520 | ₩27,555 | ₩27,006 | ₩27,409 | -0.41% | 1.5천 |
|---|
| 2026.01.06 | ₩27,069 | ₩27,069 | ₩26,952 | ₩27,006 | -0.23% | 1.7천 |
|---|
| 2026.01.05 | ₩26,952 | ₩27,072 | ₩26,867 | ₩26,966 | +0.05% | 2.2천 |
|---|
| 2026.01.02 | ₩27,233 | ₩27,700 | ₩26,952 | ₩26,952 | -1.03% | 4.1천 |
|---|
| 2025.12.31 | ₩27,466 | ₩27,466 | ₩27,466 | ₩27,466 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩27,640 | ₩27,726 | ₩27,032 | ₩27,466 | -0.63% | 4.7천 |
|---|
| 2025.12.29 | ₩28,241 | ₩28,241 | ₩28,241 | ₩28,241 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩28,241 | ₩28,241 | ₩28,241 | ₩28,241 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩28,241 | ₩28,241 | ₩28,241 | ₩28,241 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩28,241 | ₩28,241 | ₩28,241 | ₩28,241 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩28,167 | ₩28,241 | ₩28,167 | ₩28,241 | +0.26% | 1.4천 |
|---|
| 2025.12.19 | ₩27,767 | ₩28,434 | ₩27,700 | ₩28,207 | +1.59% | 6.9천 |
|---|
| 2025.12.18 | ₩28,301 | ₩28,301 | ₩27,873 | ₩28,295 | -0.02% | 2.2천 |
|---|
| 2025.12.17 | ₩28,301 | ₩28,301 | ₩27,308 | ₩27,660 | -2.26% | 7.5천 |
|---|
| 2025.12.16 | ₩27,500 | ₩27,821 | ₩27,259 | ₩27,686 | +0.68% | 5.3천 |
|---|
| 2025.12.15 | ₩27,195 | ₩27,500 | ₩27,032 | ₩27,362 | +0.62% | 1.1만 |
|---|
| 2025.12.12 | ₩27,466 | ₩27,660 | ₩27,273 | ₩27,493 | +0.10% | 7.4천 |
|---|
| 2025.12.11 | ₩28,260 | ₩28,260 | ₩28,260 | ₩28,260 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩28,260 | ₩28,260 | ₩28,260 | ₩28,260 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩28,260 | ₩28,260 | ₩28,260 | ₩28,260 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩28,260 | ₩28,260 | ₩28,260 | ₩28,260 | 0.00% | 257 |
|---|
| 2025.12.05 | ₩28,381 | ₩28,447 | ₩28,190 | ₩28,434 | +0.19% | 2.1천 |
|---|
| 2025.12.04 | ₩27,793 | ₩27,793 | ₩27,741 | ₩27,793 | 0.00% | 718 |
|---|
| 2025.12.03 | ₩28,146 | ₩28,146 | ₩28,146 | ₩28,146 | 0.00% | 303 |
|---|
| 2025.12.02 | ₩27,913 | ₩28,293 | ₩27,753 | ₩27,793 | -0.43% | 1.8천 |
|---|
| 2025.12.01 | ₩27,744 | ₩28,434 | ₩27,744 | ₩28,434 | +2.49% | 388 |
|---|
| 2025.11.28 | ₩26,952 | ₩27,833 | ₩26,952 | ₩27,833 | +3.27% | 614 |
|---|
| 2025.11.26 | ₩27,753 | ₩27,753 | ₩27,726 | ₩27,753 | 0.00% | 356 |
|---|
| 2025.11.25 | ₩27,660 | ₩27,660 | ₩27,660 | ₩27,660 | 0.00% | 843 |
|---|
| 2025.11.24 | ₩26,872 | ₩28,100 | ₩26,872 | ₩27,655 | +2.91% | 3.2천 |
|---|
| 2025.11.21 | ₩28,180 | ₩28,180 | ₩28,180 | ₩28,180 | 0.00% | 318 |
|---|
| 2025.11.20 | ₩27,379 | ₩27,646 | ₩27,366 | ₩27,366 | -0.05% | 2.3천 |
|---|
| 2025.11.19 | ₩26,699 | ₩27,500 | ₩26,699 | ₩27,500 | +3.00% | 712 |
|---|
| 2025.11.18 | ₩27,339 | ₩27,339 | ₩27,339 | ₩27,339 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩27,664 | ₩27,664 | ₩27,339 | ₩27,339 | -1.17% | 1.3천 |
|---|
| 2025.11.14 | ₩26,832 | ₩27,606 | ₩26,832 | ₩27,319 | +1.82% | 1.9천 |
|---|
| 2025.11.13 | ₩26,899 | ₩27,373 | ₩25,364 | ₩26,885 | -0.05% | 6.9천 |
|---|
| 2025.11.12 | ₩27,686 | ₩27,686 | ₩27,686 | ₩27,686 | 0.00% | 141 |
|---|
| 2025.11.11 | ₩27,660 | ₩27,687 | ₩27,660 | ₩27,687 | +0.10% | 516 |
|---|
| 2025.11.10 | ₩27,660 | ₩27,660 | ₩27,660 | ₩27,660 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩27,660 | ₩27,660 | ₩27,660 | ₩27,660 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩27,660 | ₩27,660 | ₩27,660 | ₩27,660 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩28,047 | ₩28,047 | ₩27,660 | ₩27,660 | -1.38% | 870 |
|---|
| 2025.11.04 | ₩27,929 | ₩27,929 | ₩27,929 | ₩27,929 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩28,106 | ₩28,106 | ₩27,929 | ₩27,929 | -0.63% | 950 |
|---|
| 2025.10.31 | ₩27,286 | ₩28,234 | ₩27,286 | ₩28,234 | +3.47% | 389 |
|---|
| 2025.10.30 | ₩27,486 | ₩27,486 | ₩27,486 | ₩27,486 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩27,486 | ₩27,927 | ₩27,486 | ₩27,486 | 0.00% | 3.2천 |
|---|
| 2025.10.28 | ₩27,155 | ₩27,506 | ₩27,155 | ₩27,506 | +1.29% | 856 |
|---|
| 2025.10.27 | ₩27,767 | ₩27,767 | ₩27,086 | ₩27,086 | -2.45% | 1.2천 |
|---|
| 2025.10.24 | ₩27,593 | ₩27,593 | ₩27,032 | ₩27,237 | -1.29% | 1.4천 |
|---|
| 2025.10.23 | ₩27,366 | ₩27,366 | ₩27,366 | ₩27,366 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩27,366 | ₩27,366 | ₩27,366 | ₩27,366 | 0.00% | 762 |
|---|
| 2025.10.21 | ₩27,327 | ₩27,327 | ₩27,327 | ₩27,327 | 0.00% | 372 |
|---|
| 2025.10.20 | ₩27,533 | ₩27,704 | ₩27,046 | ₩27,220 | -1.14% | 4.6천 |
|---|
| 2025.10.17 | ₩27,072 | ₩27,072 | ₩26,972 | ₩27,059 | -0.05% | 2.1천 |
|---|
| 2025.10.16 | ₩27,606 | ₩27,606 | ₩27,606 | ₩27,606 | 0.00% | 384 |
|---|
| 2025.10.15 | ₩27,222 | ₩28,034 | ₩26,966 | ₩27,032 | -0.70% | 3.1천 |
|---|
| 2025.10.14 | ₩26,899 | ₩27,322 | ₩26,899 | ₩27,322 | +1.57% | 547 |
|---|
| 2025.10.13 | ₩27,419 | ₩27,419 | ₩27,046 | ₩27,046 | -1.36% | 1.3천 |
|---|
| 2025.10.10 | ₩27,099 | ₩27,369 | ₩26,966 | ₩27,032 | -0.25% | 1.9천 |
|---|
